Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.20 | 10.40 | 10.20 | 10.37 | 2,257,320 | +0.20(+1.92%) |
Jul 28, 2017 | 10.29 | 10.36 | 10.15 | 10.18 | 2,038,934 | -0.13(-1.29%) |
Jul 27, 2017 | 10.36 | 10.53 | 10.30 | 10.31 | 2,244,675 | -0.04(-0.43%) |
Jul 26, 2017 | 10.40 | 10.50 | 10.34 | 10.36 | 2,707,246 | -0.03(-0.26%) |
Jul 25, 2017 | 10.60 | 10.68 | 10.34 | 10.38 | 2,745,545 | -0.09(-0.85%) |
Jul 24, 2017 | 10.56 | 10.62 | 10.45 | 10.47 | 1,787,642 | -0.12(-1.09%) |
Jul 21, 2017 | 10.60 | 10.65 | 10.33 | 10.59 | 4,105,367 | +0.13(+1.28%) |
Jul 20, 2017 | 10.67 | 10.84 | 10.34 | 10.45 | 5,240,881 | -0.07(-0.68%) |
Jul 19, 2017 | 10.45 | 10.56 | 10.42 | 10.52 | 3,187,273 | +0.07(+0.68%) |
Jul 18, 2017 | 10.32 | 10.50 | 10.31 | 10.45 | 2,398,508 | +0.07(+0.68%) |
Jul 17, 2017 | 10.35 | 10.43 | 10.27 | 10.38 | 3,157,091 | +0.04(+0.34%) |
Jul 14, 2017 | 10.24 | 10.42 | 10.17 | 10.35 | 1,469,151 | +0.04(+0.35%) |
Jul 13, 2017 | 10.38 | 10.42 | 10.28 | 10.31 | 1,888,704 | -0.08(-0.77%) |
Jul 12, 2017 | 10.21 | 10.45 | 10.21 | 10.39 | 3,261,068 | +0.17(+1.65%) |
Jul 11, 2017 | 10.29 | 10.29 | 10.16 | 10.22 | 2,718,911 | -0.04(-0.43%) |
Jul 10, 2017 | 10.17 | 10.40 | 10.12 | 10.27 | 3,833,865 | +0.03(+0.26%) |
Jul 07, 2017 | 10.14 | 10.26 | 10.10 | 10.24 | 1,685,234 | +0.12(+1.23%) |
Jul 06, 2017 | 10.19 | 10.21 | 10.04 | 10.12 | 3,135,309 | -0.12(-1.13%) |
Jul 05, 2017 | 10.18 | 10.28 | 10.05 | 10.23 | 3,753,021 | +0.05(+0.52%) |
Jul 03, 2017 | 10.000 | 10.26 | 9.973 | 10.18 | 1,853,134 | +0.22(+2.23%) |
Jun 30, 2017 | 10.02 | 10.05 | 9.813 | 9.955 | 2,620,267 | -0.03(-0.27%) |
Jun 29, 2017 | 10.02 | 10.11 | 9.884 | 9.982 | 3,788,240 | +0.04(+0.45%) |
Jun 28, 2017 | 9.840 | 9.973 | 9.822 | 9.937 | 3,910,408 | +0.17(+1.73%) |
Jun 27, 2017 | 9.680 | 9.777 | 9.591 | 9.768 | 4,616,497 | +0.13(+1.38%) |
Jun 26, 2017 | 9.689 | 9.777 | 9.564 | 9.635 | 3,484,812 | -0.03(-0.28%) |
Jun 23, 2017 | 9.555 | 9.684 | 9.537 | 9.662 | 7,621,957 | +0.14(+1.49%) |
Jun 22, 2017 | 9.751 | 9.777 | 9.502 | 9.520 | 4,721,815 | -0.22(-2.28%) |
Jun 21, 2017 | 9.840 | 9.875 | 9.697 | 9.742 | 4,187,093 | -0.09(-0.90%) |
Jun 20, 2017 | 9.982 | 10.02 | 9.786 | 9.831 | 4,634,015 | -0.23(-2.30%) |
Jun 19, 2017 | 9.982 | 10.07 | 9.955 | 10.06 | 2,547,831 | +0.13(+1.34%) |
Jun 16, 2017 | 9.928 | 9.964 | 9.800 | 9.928 | 5,463,383 | -0.03(-0.27%) |
Jun 15, 2017 | 9.946 | 10.02 | 9.897 | 9.955 | 2,647,479 | -0.10(-0.97%) |
Jun 14, 2017 | 9.991 | 10.05 | 9.902 | 10.05 | 3,703,961 | +0.03(+0.27%) |
Jun 13, 2017 | 9.946 | 10.06 | 9.937 | 10.03 | 3,550,831 | +0.10(+0.99%) |
Jun 12, 2017 | 9.857 | 10.13 | 9.848 | 9.928 | 5,272,788 | +0.08(+0.81%) |
Jun 09, 2017 | 9.680 | 9.857 | 9.653 | 9.848 | 3,706,197 | +0.19(+1.93%) |
Jun 08, 2017 | 9.555 | 9.809 | 9.493 | 9.662 | 4,207,937 | +0.19(+1.97%) |
Jun 07, 2017 | 9.413 | 9.475 | 9.360 | 9.475 | 2,457,750 | +0.09(+0.95%) |
Jun 06, 2017 | 9.271 | 9.466 | 9.164 | 9.386 | 3,364,200 | +0.04(+0.38%) |
Jun 05, 2017 | 9.582 | 9.609 | 9.351 | 9.351 | 2,593,696 | -0.25(-2.59%) |
Jun 02, 2017 | 9.537 | 9.760 | 9.506 | 9.600 | 3,085,139 | +0.05(+0.56%) |
Jun 01, 2017 | 9.449 | 9.569 | 9.413 | 9.546 | 2,637,721 | +0.14(+1.51%) |
May 31, 2017 | 9.466 | 9.493 | 9.226 | 9.404 | 3,115,847 | -0.06(-0.66%) |
May 30, 2017 | 9.609 | 9.635 | 9.431 | 9.466 | 3,519,676 | -0.17(-1.75%) |
May 26, 2017 | 9.520 | 9.689 | 9.466 | 9.635 | 2,017,268 | +0.05(+0.56%) |
May 25, 2017 | 9.724 | 9.760 | 9.555 | 9.582 | 2,599,128 | -0.09(-0.92%) |
May 24, 2017 | 9.600 | 9.711 | 9.573 | 9.671 | 4,839,325 | +0.09(+0.93%) |
May 23, 2017 | 9.466 | 9.591 | 9.324 | 9.582 | 3,113,720 | +0.13(+1.41%) |
May 22, 2017 | 9.431 | 9.484 | 9.294 | 9.449 | 2,894,218 | +0.03(+0.28%) |
May 19, 2017 | 9.404 | 9.520 | 9.363 | 9.422 | 3,826,954 | +0.01(+0.09%) |
May 18, 2017 | 9.422 | 9.493 | 9.351 | 9.413 | 2,969,890 | -0.03(-0.28%) |
May 17, 2017 | 9.529 | 9.582 | 9.360 | 9.440 | 4,541,307 | -0.25(-2.57%) |
May 16, 2017 | 9.600 | 9.711 | 9.600 | 9.689 | 2,982,325 | +0.08(+0.83%) |
May 15, 2017 | 9.537 | 9.684 | 9.537 | 9.609 | 2,873,027 | +0.07(+0.75%) |
May 12, 2017 | 9.591 | 9.591 | 9.444 | 9.537 | 3,266,395 | -0.09(-0.92%) |
May 11, 2017 | 9.377 | 9.706 | 9.377 | 9.626 | 5,627,337 | +0.22(+2.36%) |
May 10, 2017 | 9.404 | 9.449 | 9.297 | 9.404 | 4,427,393 | -0.02(-0.19%) |
May 09, 2017 | 9.342 | 9.582 | 9.333 | 9.422 | 5,288,737 | +0.07(+0.76%) |
May 08, 2017 | 9.333 | 9.502 | 9.280 | 9.351 | 3,778,233 | +0.02(+0.19%) |
May 05, 2017 | 9.564 | 9.582 | 9.315 | 9.333 | 3,785,976 | -0.21(-2.23%) |
May 04, 2017 | 9.360 | 9.564 | 9.360 | 9.546 | 3,296,032 | +0.20(+2.19%) |
May 03, 2017 | 9.306 | 9.364 | 9.253 | 9.342 | 2,942,725 | +0.00(+0.00%) |
May 02, 2017 | 9.217 | 9.404 | 9.146 | 9.342 | 5,510,647 | +0.11(+1.15%) |